UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.49 +0.50 (+0.63%) GOLD FUTURES
2,343.30 +21.00 (+0.90%) DOW
39,382.74 +326.35 (+0.84%) Bitcoin GBP
49,795.13 +153.88 (+0.31%)
Cognizant Technology Solutions Corporation (CTSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517C00037500 | 2024-04-03 11:37AM EDT | 37.50 | 34.90 | 26.90 | 30.90 | 0.00 | - | 4 | 2 | 340.04% |
| CTSH240517C00050000 | 2024-03-19 11:37AM EDT | 50.00 | 25.50 | 15.10 | 19.80 | 0.00 | - | 1 | 1 | 160.74% |
| CTSH240517C00055000 | 2024-05-02 2:55PM EDT | 55.00 | 11.53 | 9.90 | 13.10 | 0.00 | - | - | 6 | 146.29% |
| CTSH240517C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 6.80 | 6.40 | 8.50 | 0.00 | - | 1 | 17 | 80.57% |
| CTSH240517C00062500 | 2024-04-30 9:36AM EDT | 62.50 | 4.70 | 4.00 | 4.30 | 0.00 | - | 1 | 18 | 37.60% |
| CTSH240517C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 2.85 | 1.75 | 1.90 | 0.00 | - | 5 | 345 | 23.24% |
| CTSH240517C00067500 | 2024-05-09 1:59PM EDT | 67.50 | 0.33 | 0.30 | 0.35 | -0.62 | -65.26% | 751 | 1,096 | 17.63% |
| CTSH240517C00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 2,683 | 23.73% |
| CTSH240517C00072500 | 2024-05-09 1:24PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 5,089 | 30.86% |
| CTSH240517C00075000 | 2024-05-09 2:54PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 506 | 40.23% |
| CTSH240517C00077500 | 2024-05-07 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,462 | 49.22% |
| CTSH240517C00080000 | 2024-05-06 12:13PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.07 | -41.18% | 1 | 1,112 | 52.34% |
| CTSH240517C00082500 | 2024-04-10 10:09AM EDT | 82.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 59.38% |
| CTSH240517C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 73.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTSH240517P00050000 | 2024-05-01 11:16AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 114.65% |
| CTSH240517P00055000 | 2024-05-07 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 62 | 78.71% |
| CTSH240517P00057500 | 2024-05-08 11:04AM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 54.88% |
| CTSH240517P00060000 | 2024-05-03 1:58PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 90 | 550 | 41.60% |
| CTSH240517P00062500 | 2024-05-08 3:55PM EDT | 62.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 13 | 138 | 33.69% |
| CTSH240517P00065000 | 2024-05-09 3:14PM EDT | 65.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 3 | 201 | 20.70% |
| CTSH240517P00067500 | 2024-05-09 1:04PM EDT | 67.50 | 1.39 | 1.40 | 1.50 | +0.61 | +78.21% | 760 | 3,135 | 22.07% |
| CTSH240517P00070000 | 2024-05-07 12:00PM EDT | 70.00 | 3.10 | 3.60 | 4.00 | 0.00 | - | 13 | 3,211 | 40.38% |
| CTSH240517P00072500 | 2024-05-08 11:07AM EDT | 72.50 | 5.20 | 6.10 | 7.40 | 0.00 | - | 5 | 280 | 64.26% |
| CTSH240517P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 9.80 | 8.50 | 10.20 | 0.00 | - | 5 | 250 | 82.23% |
| CTSH240517P00077500 | 2024-05-06 1:35PM EDT | 77.50 | 11.30 | 9.50 | 12.90 | 0.00 | - | 9 | 29 | 64.94% |
© 2024 Yahoo. All rights reserved.